CARZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	81.15	81.15	81.15	81.15	-	-1.68%	407
Mar 18, 2026	82.85	83.43	82.05	82.53	82.53	-1.37%	2,392
Mar 17, 2026	83.29	83.68	83.28	83.68	83.68	0.47%	1,749
Mar 16, 2026	83.13	83.29	83.12	83.29	83.29	2.34%	24,310
Mar 13, 2026	81.86	81.96	81.10	81.39	81.39	-0.75%	2,993
Mar 12, 2026	83.87	83.87	81.74	82.00	82.00	-3.19%	2,455
Mar 11, 2026	83.90	84.71	83.86	84.71	84.71	1.25%	982
Mar 10, 2026	83.58	84.81	83.37	83.66	83.66	0.83%	2,711
Mar 9, 2026	79.54	82.97	79.50	82.97	82.97	2.10%	3,104
Mar 6, 2026	81.27	81.27	81.27	81.27	81.27	-1.87%	319
Mar 5, 2026	83.13	83.13	82.30	82.82	82.82	-1.88%	1,678
Mar 4, 2026	82.98	84.77	82.98	84.41	84.41	1.42%	644
Mar 3, 2026	81.78	83.29	81.53	83.23	83.23	-4.70%	14,147
Mar 2, 2026	86.04	87.36	86.04	87.33	87.33	-0.75%	8,750
Feb 27, 2026	88.27	88.27	87.85	87.99	87.99	-0.81%	804
Feb 26, 2026	88.92	89.10	88.71	88.71	88.71	-1.28%	1,136
Feb 25, 2026	89.46	90.04	89.46	89.86	89.86	1.56%	4,302
Feb 24, 2026	88.66	88.74	87.84	88.49	88.49	2.44%	2,453
Feb 23, 2026	87.62	87.62	86.28	86.38	86.38	-0.87%	2,337
Feb 20, 2026	85.71	87.13	85.71	87.13	87.13	1.07%	1,066
Feb 19, 2026	85.62	86.32	85.62	86.21	86.21	-0.39%	1,905
Feb 18, 2026	87.08	87.08	86.41	86.55	86.55	0.64%	1,207
Feb 17, 2026	85.90	86.99	85.90	85.99	85.99	-0.84%	1,372
Feb 13, 2026	85.74	87.72	85.74	86.72	86.72	0.71%	2,694
Feb 12, 2026	87.55	88.62	85.96	86.11	86.11	-1.69%	3,957
Feb 11, 2026	87.33	87.59	87.33	87.59	87.58	2.09%	1,147
Feb 10, 2026	85.79	85.79	85.79	85.79	85.79	-0.10%	537
Feb 9, 2026	85.64	85.97	85.24	85.88	85.88	0.91%	1,259
Feb 6, 2026	82.93	85.24	82.93	85.10	85.10	3.33%	1,571
Feb 5, 2026	82.36	82.36	82.36	82.36	82.35	-1.30%	114
Feb 4, 2026	82.56	83.44	82.56	83.44	83.44	-1.73%	2,675
Feb 3, 2026	85.13	85.15	84.30	84.91	84.91	-0.52%	1,901
Feb 2, 2026	85.18	85.35	85.18	85.35	85.35	0.94%	805
Jan 30, 2026	85.79	85.79	84.56	84.56	84.56	-2.57%	1,832
Jan 29, 2026	86.78	86.78	86.78	86.78	86.78	-0.69%	202
Jan 28, 2026	87.76	87.76	87.03	87.39	87.39	0.88%	1,450
Jan 27, 2026	85.64	86.77	85.64	86.63	86.63	1.32%	816
Jan 26, 2026	85.77	85.77	85.49	85.49	85.49	-0.80%	1,254
Jan 23, 2026	85.85	86.18	85.51	86.18	86.18	-0.58%	50,845
Jan 22, 2026	86.37	86.84	86.34	86.69	86.69	1.08%	1,567
Jan 21, 2026	84.22	85.76	83.97	85.76	85.76	3.21%	1,634
Jan 20, 2026	83.55	83.55	83.09	83.09	83.09	-1.42%	716
Jan 16, 2026	84.44	84.85	83.92	84.29	84.29	0.09%	4,975
Jan 15, 2026	84.79	85.17	84.18	84.22	84.22	0.43%	2,414
Jan 14, 2026	83.07	83.86	83.07	83.86	83.85	0.06%	846
Jan 13, 2026	84.09	84.24	83.27	83.80	83.80	0.12%	1,959
Jan 12, 2026	83.09	84.16	83.09	83.70	83.70	0.49%	8,629
Jan 9, 2026	83.38	83.41	83.30	83.30	83.30	1.86%	1,135
Jan 8, 2026	81.69	81.90	81.67	81.77	81.77	-1.03%	1,111
Jan 7, 2026	82.81	82.81	82.62	82.62	82.62	-0.57%	1,365